Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
May 10, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
May 09, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
May 08, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
May 07, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
May 02, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
May 01, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
May 01, 2024 | 0.505188 Dividend | |||||
Apr 30, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 78.83 | - |
Apr 29, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 78.91 | - |
Apr 26, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 78.80 | - |
Apr 25, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 78.64 | - |
Apr 24, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 78.82 | - |
Apr 23, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 78.82 | - |
Apr 22, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.60 | - |
Apr 19, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.43 | - |
Apr 18, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.35 | - |
Apr 17, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.35 | - |
Apr 16, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.28 | - |
Apr 15, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 78.54 | - |
Apr 12, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 78.67 | - |
Apr 11, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 78.68 | - |
Apr 10, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 78.81 | - |
Apr 09, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 78.98 | - |
Apr 08, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 78.87 | - |
Apr 05, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 78.86 | - |
Apr 04, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 78.86 | - |
Apr 03, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 78.81 | - |
Apr 02, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 78.79 | - |
Apr 02, 2024 | 0.518767 Dividend | |||||
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 79.51 | - |
Mar 27, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.49 | - |
Mar 26, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.46 | - |
Mar 25, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.49 | - |
Mar 22, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 79.54 | - |
Mar 21, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 79.55 | - |
Mar 20, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.46 | - |
Mar 19, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.45 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.37 | - |
Mar 14, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.39 | - |
Mar 13, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.49 | - |
Mar 12, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.43 | - |
Mar 11, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.40 | - |
Mar 08, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.40 | - |
Mar 07, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.33 | - |
Mar 06, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.25 | - |
Mar 05, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.19 | - |
Mar 04, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.19 | - |
Mar 01, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.15 | - |
Mar 01, 2024 | 0.52474 Dividend | |||||
Feb 29, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 79.03 | - |
Feb 28, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.99 | - |
Feb 27, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 79.01 | - |
Feb 26, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 79.06 | - |
Feb 23, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 79.08 | - |
Feb 22, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 78.95 | - |
Feb 21, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 78.81 | - |
Feb 20, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 78.87 | - |
Feb 16, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 78.85 | - |
Feb 15, 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 78.84 | - |
Feb 14, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 78.74 | - |
Feb 13, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 78.67 | - |
Feb 12, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 78.90 | - |
Feb 09, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 78.87 | - |
Feb 08, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 78.79 | - |
Feb 07, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 78.74 | - |
Feb 06, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 78.68 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 78.74 | - |
Feb 01, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 78.74 | - |
Feb 01, 2024 | 0.533391 Dividend | |||||
Jan 31, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 78.67 | - |
Jan 30, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 78.75 | - |
Jan 29, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 78.76 | - |
Jan 26, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 78.72 | - |
Jan 25, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 78.61 | - |
Jan 24, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 78.53 | - |
Jan 23, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 78.43 | - |
Jan 22, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 78.42 | - |
Jan 19, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 78.28 | - |
Jan 18, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 78.15 | - |
Jan 17, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.05 | - |
Jan 16, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 78.25 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.46 | - |
Jan 11, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 78.38 | - |
Jan 10, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 78.27 | - |
Jan 09, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.05 | - |
Jan 08, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 77.97 | - |
Jan 05, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.86 | - |
Jan 04, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 77.90 | - |
Jan 03, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 77.94 | - |
Jan 02, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 78.23 | - |
Jan 02, 2024 | 0.511452 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |